Skip to main content
PT ABM Investama Tbk (IDX:ABMM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,020.00
-30.00 (-0.98%)
At close: Mar 6, 2026

PT ABM Investama Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,040.003,070.002,980.003,020.003,020.00-0.98%1,740,000
Mar 5, 20262,990.003,050.002,970.003,050.003,050.002.01%1,955,700
Mar 4, 20263,080.003,170.002,970.002,990.002,990.00-1.97%10,112,500
Mar 3, 20263,080.003,170.003,010.003,050.003,050.003.74%7,599,800
Mar 2, 20262,880.002,940.002,830.002,940.002,940.002.08%3,199,600
Feb 27, 20262,890.002,890.002,850.002,880.002,880.00-0.35%980,800
Feb 26, 20262,900.002,910.002,860.002,890.002,890.00-0.34%744,200
Feb 25, 20262,920.002,920.002,880.002,900.002,900.00-452,200
Feb 24, 20262,910.002,930.002,890.002,900.002,900.00-0.68%953,300
Feb 23, 20262,900.002,960.002,900.002,920.002,920.001.04%1,163,500
Feb 20, 20262,900.002,920.002,890.002,890.002,890.00-0.34%743,200
Feb 19, 20262,900.002,960.002,890.002,900.002,900.00-1,449,600
Feb 18, 20262,850.002,900.002,830.002,900.002,900.001.75%892,700
Feb 13, 20262,860.002,860.002,830.002,850.002,850.00-0.35%478,300
Feb 12, 20262,890.002,930.002,850.002,860.002,860.00-0.69%922,700
Feb 11, 20262,800.002,890.002,800.002,880.002,880.002.86%728,600
Feb 10, 20262,800.002,820.002,790.002,800.002,800.00-721,900
Feb 9, 20262,790.002,820.002,770.002,800.002,800.000.72%684,900
Feb 6, 20262,810.002,810.002,780.002,780.002,780.00-1.07%1,036,100
Feb 5, 20262,790.002,810.002,790.002,810.002,810.000.72%1,110,000
Feb 4, 20262,810.002,830.002,790.002,790.002,790.00-0.71%1,275,600
Feb 3, 20262,800.002,810.002,760.002,810.002,810.000.36%1,635,700
Feb 2, 20262,880.002,900.002,780.002,800.002,800.00-2.78%1,594,600
Jan 30, 20262,840.002,920.002,840.002,880.002,880.002.13%741,000
Jan 29, 20262,800.002,880.002,600.002,820.002,820.000.36%2,428,800
Jan 28, 20262,960.002,960.002,800.002,810.002,810.00-4.75%2,349,400
Jan 27, 20262,980.002,980.002,950.002,950.002,950.00-1.01%516,900
Jan 26, 20263,010.003,010.002,950.002,980.002,980.00-0.33%978,500
Jan 23, 20262,990.003,010.002,950.002,990.002,990.00-884,700
Jan 22, 20262,940.003,050.002,940.002,990.002,990.001.01%1,211,000
Jan 21, 20263,000.003,020.002,910.002,960.002,960.00-1.33%963,700
Jan 20, 20263,020.003,050.002,990.003,000.003,000.00-0.66%1,117,200
Jan 19, 20263,030.003,060.003,000.003,020.003,020.00-0.33%1,016,300
Jan 15, 20263,000.003,080.002,990.003,030.003,030.001.68%1,967,900
Jan 14, 20262,910.003,000.002,910.002,980.002,980.002.41%2,049,800
Jan 13, 20262,940.002,940.002,900.002,910.002,910.00-0.68%1,164,700
Jan 12, 20262,830.002,970.002,830.002,930.002,930.003.90%2,587,300
Jan 9, 20262,820.002,830.002,810.002,820.002,820.00-553,100
Jan 8, 20262,820.002,840.002,800.002,820.002,820.000.36%752,700
Jan 7, 20262,800.002,840.002,780.002,810.002,810.000.72%1,038,400
Jan 6, 20262,790.002,810.002,780.002,790.002,790.000.36%1,128,100
Jan 5, 20262,760.002,790.002,740.002,780.002,780.000.72%1,080,700
Jan 2, 20262,790.002,790.002,750.002,760.002,760.00-0.72%1,319,900
Dec 30, 20252,780.002,800.002,760.002,780.002,780.00-486,300
Dec 29, 20252,790.002,800.002,750.002,780.002,780.00-752,200
Dec 24, 20252,780.002,810.002,750.002,780.002,780.00-521,300
Dec 23, 20252,800.002,810.002,760.002,780.002,780.00-0.71%570,900
Dec 22, 20252,820.002,820.002,750.002,800.002,800.00-0.36%550,400
Dec 19, 20252,800.002,850.002,800.002,810.002,810.000.36%482,400
Dec 18, 20252,800.002,810.002,790.002,800.002,800.00-381,400
Dec 17, 20252,780.002,830.002,780.002,800.002,800.001.08%312,500
Dec 16, 20252,830.002,830.002,770.002,770.002,770.00-2.12%1,113,300
Dec 15, 20252,800.002,860.002,800.002,830.002,830.001.43%679,500
Dec 12, 20252,800.002,800.002,740.002,790.002,790.00-0.36%1,257,200
Dec 11, 20252,860.002,860.002,800.002,800.002,800.00-2.10%934,500
Dec 10, 20252,880.002,880.002,850.002,860.002,860.00-0.69%623,400
Dec 9, 20252,900.002,900.002,870.002,880.002,880.00-0.69%585,900
Dec 8, 20252,910.002,920.002,880.002,900.002,900.00-495,000
Dec 5, 20252,880.002,910.002,880.002,900.002,900.000.69%508,500
Dec 4, 20252,920.002,920.002,870.002,880.002,880.00-1.37%1,181,000
Dec 3, 20252,920.002,930.002,900.002,920.002,920.00-387,200
Dec 2, 20252,920.002,930.002,890.002,920.002,920.000.34%702,400
Dec 1, 20252,920.002,930.002,900.002,910.002,910.00-0.34%633,500
Nov 28, 20252,930.002,930.002,900.002,920.002,920.00-0.34%489,300
Nov 27, 20252,940.002,950.002,910.002,930.002,930.00-0.34%643,700
Nov 26, 20252,960.002,960.002,930.002,940.002,940.00-0.68%653,400
Nov 25, 20253,000.003,010.002,910.002,960.002,960.00-1.33%1,032,000
Nov 24, 20252,990.003,010.002,980.003,000.003,000.000.33%389,100
Nov 21, 20253,030.003,030.002,980.002,990.002,990.00-1.32%971,200
Nov 20, 20253,080.003,080.003,030.003,030.003,030.00-1.62%473,100
Nov 19, 20253,040.003,080.003,020.003,080.003,080.001.32%803,200
Nov 18, 20253,100.003,130.003,040.003,040.003,040.00-1.94%1,563,400
Nov 17, 20253,080.003,140.003,070.003,100.003,100.000.98%1,421,100
Nov 14, 20253,100.003,130.003,070.003,070.003,070.00-0.65%1,048,400
Nov 13, 20253,140.003,170.003,080.003,090.003,090.00-0.96%2,283,400
Nov 12, 20253,020.003,130.003,010.003,120.003,120.003.65%3,231,500
Nov 11, 20253,010.003,050.003,000.003,010.003,010.000.33%1,392,100
Nov 10, 20253,000.003,020.002,980.003,000.003,000.000.33%999,300
Nov 7, 20253,010.003,010.002,990.002,990.002,990.00-902,900
Nov 6, 20253,000.003,040.002,990.002,990.002,990.00-0.33%1,027,200
Nov 5, 20252,980.003,020.002,960.003,000.003,000.000.67%1,501,900
Nov 4, 20253,000.003,020.002,970.002,980.002,980.00-0.67%1,614,900
Nov 3, 20252,980.003,020.002,970.003,000.003,000.001.35%1,717,900
Oct 31, 20253,000.003,010.002,960.002,960.002,960.00-1.33%2,140,200
Oct 30, 20253,010.003,030.002,980.003,000.003,000.00-0.33%2,272,800
Oct 29, 20252,900.003,020.002,860.003,010.003,010.004.51%3,803,500
Oct 28, 20252,820.002,890.002,800.002,880.002,880.002.13%1,755,600
Oct 27, 20252,840.002,850.002,800.002,820.002,820.00-0.70%941,000
Oct 24, 20252,830.002,870.002,830.002,840.002,840.000.35%752,000
Oct 23, 20252,850.002,870.002,810.002,830.002,830.00-1,198,200
Oct 22, 20252,840.002,930.002,830.002,830.002,830.00-3,127,800
Oct 21, 20252,700.002,890.002,700.002,830.002,830.005.20%3,792,200
Oct 20, 20252,580.002,720.002,580.002,690.002,690.004.67%1,006,900
Oct 17, 20252,600.002,620.002,550.002,570.002,570.00-1.15%1,887,400
Oct 16, 20252,630.002,630.002,570.002,600.002,600.001.17%2,741,100
Oct 15, 20252,760.002,770.002,570.002,570.002,570.00-6.55%13,306,700
Oct 14, 20252,760.002,780.002,740.002,750.002,750.00-0.36%1,162,300
Oct 13, 20252,780.002,780.002,750.002,760.002,760.00-0.72%602,400
Oct 10, 20252,820.002,840.002,760.002,780.002,780.00-0.71%868,000
Oct 9, 20252,740.002,830.002,740.002,800.002,800.001.82%1,465,700